ピーエイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 75 | 75 | 72 | 72 | -3 | -4% | 14,000 |
| 2010/05/31 | 75 | 75 | 75 | 75 | +1 | +1.4% | 2,000 |
| 2010/05/28 | 72 | 74 | 70 | 74 | +5 | +7.2% | 17,000 |
| 2010/05/27 | 67 | 70 | 67 | 69 | ±0 | ±0% | 12,000 |
| 2010/05/26 | 68 | 69 | 68 | 69 | ±0 | ±0% | 4,000 |
| 2010/05/25 | 70 | 70 | 68 | 69 | -2 | -2.8% | 17,000 |
| 2010/05/24 | 72 | 72 | 71 | 71 | ±0 | ±0% | 8,000 |
| 2010/05/21 | 71 | 72 | 69 | 71 | -4 | -5.3% | 25,000 |
| 2010/05/20 | 75 | 79 | 67 | 75 | -5 | -6.3% | 55,000 |
| 2010/05/19 | 64 | 80 | 63 | 80 | +11 | +15.9% | 121,000 |
| 2010/05/18 | 80 | 80 | 65 | 69 | -10 | -12.7% | 56,000 |
| 2010/05/17 | 83 | 83 | 79 | 79 | -4 | -4.8% | 26,000 |
| 2010/05/14 | 86 | 86 | 83 | 83 | -3 | -3.5% | 17,000 |
| 2010/05/13 | 85 | 86 | 85 | 86 | ±0 | ±0% | 3,000 |
| 2010/05/12 | 90 | 90 | 85 | 86 | -2 | -2.3% | 28,000 |
| 2010/05/11 | 86 | 90 | 85 | 88 | +4 | +4.8% | 43,000 |
| 2010/05/10 | 85 | 85 | 84 | 84 | +1 | +1.2% | 6,000 |
| 2010/05/07 | 79 | 84 | 79 | 83 | -6 | -6.7% | 51,000 |
| 2010/05/06 | 89 | 90 | 88 | 89 | ±0 | ±0% | 57,000 |
| 2010/04/30 | 89 | 90 | 88 | 89 | -1 | -1.1% | 18,000 |
| 2010/04/28 | 89 | 90 | 89 | 90 | ±0 | ±0% | 24,000 |
| 2010/04/27 | 88 | 95 | 88 | 90 | +1 | +1.1% | 104,000 |
| 2010/04/26 | 90 | 90 | 86 | 89 | +1 | +1.1% | 27,000 |
| 2010/04/23 | 88 | 89 | 87 | 88 | ±0 | ±0% | 13,000 |
| 2010/04/22 | 87 | 88 | 87 | 88 | +1 | +1.1% | 15,000 |
| 2010/04/21 | 88 | 88 | 87 | 87 | -2 | -2.2% | 11,000 |
| 2010/04/20 | 91 | 91 | 87 | 89 | -2 | -2.2% | 38,000 |
| 2010/04/19 | 88 | 91 | 88 | 91 | +4 | +4.6% | 44,000 |
| 2010/04/16 | 89 | 89 | 87 | 87 | -1 | -1.1% | 24,000 |
| 2010/04/15 | 90 | 91 | 87 | 88 | -2 | -2.2% | 35,000 |
| 2010/04/14 | 90 | 96 | 89 | 90 | +2 | +2.3% | 278,000 |
| 2010/04/13 | 87 | 88 | 86 | 88 | +1 | +1.1% | 32,000 |
| 2010/04/12 | 86 | 88 | 86 | 87 | +2 | +2.4% | 39,000 |
| 2010/04/09 | 86 | 89 | 85 | 85 | -2 | -2.3% | 54,000 |
| 2010/04/08 | 87 | 87 | 84 | 87 | ±0 | ±0% | 33,000 |
| 2010/04/07 | 85 | 88 | 85 | 87 | +3 | +3.6% | 42,000 |
| 2010/04/06 | 86 | 86 | 84 | 84 | -2 | -2.3% | 18,000 |
| 2010/04/05 | 86 | 89 | 84 | 86 | +1 | +1.2% | 61,000 |
| 2010/04/02 | 87 | 87 | 84 | 85 | -4 | -4.5% | 77,000 |
| 2010/04/01 | 89 | 100 | 88 | 89 | +5 | +6% | 840,000 |
| 2010/03/31 | 84 | 84 | 82 | 84 | ±0 | ±0% | 51,000 |
| 2010/03/30 | 81 | 84 | 79 | 84 | +3 | +3.7% | 82,000 |
| 2010/03/29 | 83 | 83 | 79 | 81 | -3 | -3.6% | 46,000 |
| 2010/03/26 | 83 | 84 | 82 | 84 | ±0 | ±0% | 19,000 |
| 2010/03/25 | 85 | 85 | 84 | 84 | -1 | -1.2% | 27,000 |
| 2010/03/24 | 85 | 85 | 85 | 85 | ±0 | ±0% | 8,000 |
| 2010/03/23 | 85 | 86 | 84 | 85 | -2 | -2.3% | 9,000 |
| 2010/03/19 | 86 | 87 | 84 | 87 | +2 | +2.4% | 32,000 |
| 2010/03/18 | 86 | 87 | 85 | 85 | -1 | -1.2% | 9,000 |
| 2010/03/17 | 86 | 87 | 85 | 86 | ±0 | ±0% | 14,000 |
3701～
3750
件表示中 / 6131件
類似銘柄と比較する
現在ご覧いただいている「ピーエイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ピーエイ | 28,000円 | +6.6% | +98.5% | 2.93% | 27.37倍 | 6.48倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| ジオコード | 116,300円 | +17.5% | +114.8% | 2.15% | 89.88倍 | 2.76倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| 進学会ＨＤ | 15,800円 | +20.1% | - | 0.00% | 55.24倍 | 0.30倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| エヌ・シー・エヌ | 97,500円 | +11.0% | +11.6% | 3.18% | 12.69倍 | 1.41倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
